Valeo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	18.253	18.559	18.075	18.478	16.111	673,670
2023-03-28	18.058	18.265	17.890	18.048	15.736	183,298
2023-03-27	18.020	18.125	17.690	17.788	15.509	285,793
2023-03-24	17.883	17.960	17.420	17.560	15.311	828,551
2023-03-23	17.953	18.020	17.525	17.880	15.590	412,236
2023-03-22	18.115	18.135	17.775	17.875	15.586	191,335
2023-03-21	17.900	18.100	17.525	18.060	15.747	506,194
2023-03-20	17.393	17.580	16.645	17.315	15.097	1,634,605
2023-03-17	18.063	18.205	17.300	17.363	15.139	887,318
2023-03-16	18.500	18.500	17.575	17.918	15.623	1,721,730
2023-03-15	19.815	19.815	17.770	18.365	16.013	1,115,592
2023-03-14	19.450	20.020	19.275	20.003	17.441	1,766,473
2023-03-13	20.560	20.560	18.960	19.460	16.967	1,516,236
2023-03-10	20.620	20.620	20.223	20.575	17.940	746,260
2023-03-09	21.610	21.630	21.150	21.225	18.506	312,193
2023-03-08	21.545	22.010	21.310	21.705	18.925	470,796
2023-03-07	21.725	22.220	21.380	21.425	18.681	898,611
2023-03-06	20.985	21.700	20.880	21.645	18.873	694,404
2023-03-03	20.000	20.980	19.730	20.925	18.245	965,176
2023-03-02	19.875	19.875	19.415	19.755	17.225	997,347
2023-03-01	19.850	20.280	19.665	20.055	17.486	553,905
2023-02-28	19.535	20.150	19.400	19.800	17.264	1,358,218
2023-02-27	19.420	20.010	19.400	19.753	17.223	1,022,159
2023-02-24	20.290	20.290	18.770	19.315	16.841	2,172,238
2023-02-23	20.630	21.150	20.630	21.015	18.323	396,915
2023-02-22	20.753	20.820	20.560	20.720	18.066	315,829
2023-02-21	20.953	21.110	20.560	20.790	18.127	384,994
2023-02-20	21.200	21.720	21.101	21.195	18.480	446,400
2023-02-17	20.918	21.300	20.890	21.035	18.341	446,848
2023-02-16	21.280	21.730	21.280	21.640	18.868	923,462
2023-02-15	20.678	21.120	20.460	21.090	18.389	318,437
2023-02-14	20.450	20.820	20.030	20.750	18.092	969,844
2023-02-13	20.200	20.290	20.070	20.170	17.587	213,327
2023-02-10	20.730	20.730	20.010	20.075	17.504	843,455
2023-02-09	20.698	20.950	20.600	20.605	17.966	244,311
2023-02-08	20.928	21.110	20.590	20.620	17.979	97,315
2023-02-07	20.800	21.020	20.660	20.720	18.066	234,914
2023-02-06	20.975	21.010	20.450	20.630	17.988	396,618
2023-02-03	20.785	21.200	20.690	21.125	18.419	343,801
2023-02-02	20.200	21.270	20.200	21.185	18.472	761,042
2023-02-01	19.890	20.160	19.870	20.090	17.517	614,007
2023-01-31	19.610	20.010	19.475	19.978	17.419	169,189
2023-01-30	20.000	20.250	19.545	19.693	17.170	654,867
2023-01-27	19.290	20.480	19.290	20.295	17.696	840,021
2023-01-26	19.200	19.340	18.955	19.203	16.743	314,214
2023-01-25	18.783	19.100	18.700	18.935	16.510	206,890
2023-01-24	19.328	19.655	18.590	18.835	16.423	1,009,409
2023-01-23	18.758	19.395	18.715	19.328	16.852	1,229,767
2023-01-20	18.600	18.890	18.600	18.763	16.359	320,371
2023-01-19	19.600	19.770	18.889	18.910	16.488	966,330
2023-01-18	19.708	20.200	19.625	19.878	17.332	423,429
2023-01-17	19.718	20.220	19.670	20.210	17.621	357,538
2023-01-16	20.000	20.118	19.580	19.988	17.427	472,623
2023-01-13	19.643	20.070	19.235	20.025	17.460	1,726,461
2023-01-12	19.233	19.755	19.080	19.650	17.133	439,052
2023-01-11	18.988	19.315	18.705	19.115	16.667	235,395
2023-01-10	19.000	19.135	18.745	19.038	16.599	442,019
2023-01-09	19.135	19.470	19.065	19.393	16.909	950,471
2023-01-06	18.653	19.100	18.595	19.055	16.614	570,267
2023-01-05	18.090	18.655	18.090	18.515	16.144	908,506

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4400 EUR
2025-05-23	0.4200 EUR
2024-05-28	0.4000 EUR
2023-05-29	0.3800 EUR
2022-05-27	0.3500 EUR
2021-05-28	0.3000 EUR
2020-06-29	0.2000 EUR
2019-05-30	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.